Embpar Participacoes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	4.210	4.560	4.210	4.310	4.310	5,500
2025-08-01	4.560	4.560	4.110	4.210	4.210	26,000
2025-07-31	4.550	4.580	4.360	4.560	4.560	22,800
2025-07-30	4.570	4.600	4.550	4.600	4.600	2,800
2025-07-29	4.530	4.570	4.510	4.570	4.570	1,300
2025-07-28	4.530	4.600	4.530	4.530	4.530	6,600
2025-07-25	4.520	4.600	4.520	4.540	4.540	6,900
2025-07-24	4.700	4.750	4.530	4.570	4.570	10,100
2025-07-23	4.760	4.760	4.680	4.700	4.700	6,900
2025-07-22	4.830	4.890	4.760	4.790	4.790	6,800
2025-07-21	4.860	4.910	4.810	4.850	4.850	8,200
2025-07-18	4.930	4.930	4.870	4.920	4.920	4,000
2025-07-17	4.840	4.930	4.840	4.930	4.930	3,700
2025-07-16	4.920	4.930	4.850	4.930	4.930	3,900
2025-07-15	4.930	4.990	4.900	4.940	4.940	12,700
2025-07-14	4.900	4.940	4.870	4.930	4.930	5,500
2025-07-11	4.880	4.930	4.880	4.900	4.900	4,700
2025-07-10	4.980	4.980	4.900	4.900	4.900	2,800
2025-07-09	4.960	4.960	4.920	4.920	4.920	4,400
2025-07-08	4.960	4.960	4.890	4.960	4.960	1,300
2025-07-07	5.010	5.050	4.910	4.960	4.960	4,400
2025-07-04	5.000	5.000	4.920	4.960	4.960	1,100
2025-07-03	5.000	5.000	4.880	4.990	4.990	1,900
2025-07-02	5.000	5.000	4.930	4.980	4.980	1,600
2025-07-01	4.960	5.090	4.960	5.000	5.000	5,700
2025-06-30	4.950	4.960	4.900	4.960	4.960	1,300
2025-06-27	4.970	4.970	4.900	4.900	4.900	500
2025-06-26	4.930	4.990	4.860	4.860	4.860	2,400
2025-06-25	4.920	4.970	4.920	4.930	4.930	900
2025-06-24	5.000	5.000	4.850	4.860	4.860	3,200
2025-06-23	5.040	5.040	4.840	5.000	5.000	4,500
2025-06-20	5.040	5.050	4.910	5.050	5.050	2,000
2025-06-18	4.960	5.050	4.830	4.930	4.930	1,000
2025-06-17	4.960	5.000	4.810	5.000	5.000	10,800
2025-06-16	5.190	5.190	4.900	4.930	4.930	2,000
2025-06-13	5.190	5.190	4.870	4.910	4.910	5,900
2025-06-12	4.840	5.300	4.840	4.910	4.910	7,500
2025-06-11	4.770	5.190	4.750	4.850	4.850	26,500
2025-06-10	4.800	4.800	4.680	4.780	4.780	2,900
2025-06-09	4.800	4.800	4.670	4.750	4.750	4,800
2025-06-06	4.760	4.770	4.610	4.770	4.770	4,400
2025-06-05	4.770	4.770	4.630	4.630	4.630	5,500
2025-06-04	4.790	4.790	4.710	4.710	4.710	2,100
2025-06-03	4.710	4.780	4.690	4.770	4.770	5,900
2025-06-02	4.750	4.780	4.710	4.770	4.770	5,200
2025-05-30	4.670	4.780	4.670	4.750	4.750	9,900
2025-05-29	4.540	4.620	4.540	4.620	4.620	1,500
2025-05-28	4.610	4.610	4.400	4.520	4.520	18,100
2025-05-27	4.570	4.720	4.500	4.570	4.570	6,600
2025-05-26	4.610	4.750	4.500	4.500	4.500	7,700
2025-05-23	4.640	4.650	4.430	4.600	4.600	7,800
2025-05-22	4.380	4.750	4.380	4.420	4.420	5,300
2025-05-21	4.410	4.450	4.310	4.380	4.380	11,900
2025-05-20	4.540	4.540	4.380	4.380	4.380	8,300
2025-05-19	4.470	4.590	4.470	4.480	4.480	5,400
2025-05-16	4.540	4.540	4.400	4.400	4.400	19,200
2025-05-15	4.490	4.540	4.490	4.490	4.490	6,300
2025-05-14	4.590	4.590	4.490	4.490	4.490	10,800
2025-05-13	4.610	4.610	4.530	4.530	4.530	28,500
2025-05-12	4.570	4.680	4.570	4.600	4.600	3,700

← NewerPage 6 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.8748 BRL
2024-12-17	0.9627 BRL
2024-04-30	0.2486 BRL
2023-12-26	2.6244 BRL
2022-05-05	2.0188 BRL
2022-05-02	1.7500 BRL
2022-04-29	2.0188 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.